Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 56.37 | 57.40 | 56.25 | 57.34 | 412,661 | +0.79(+1.40%) |
Oct 28, 2010 | 57.72 | 57.95 | 55.85 | 56.55 | 421,679 | -0.88(-1.53%) |
Oct 27, 2010 | 57.01 | 57.50 | 56.55 | 57.43 | 714,467 | -0.76(-1.31%) |
Oct 25, 2010 | 58.04 | 58.86 | 57.92 | 58.19 | 656,783 | +0.73(+1.27%) |
Oct 22, 2010 | 57.18 | 57.57 | 56.38 | 57.46 | 783,556 | +0.36(+0.63%) |
Oct 21, 2010 | 57.22 | 58.13 | 56.15 | 57.10 | 676,682 | +0.21(+0.37%) |
Oct 20, 2010 | 55.40 | 57.20 | 54.43 | 56.89 | 892,556 | +1.83(+3.32%) |
Oct 19, 2010 | 54.21 | 56.69 | 53.96 | 55.06 | 827,193 | -0.21(-0.38%) |
Oct 18, 2010 | 55.00 | 55.56 | 54.78 | 55.27 | 298,853 | +0.22(+0.40%) |
Oct 15, 2010 | 56.18 | 56.22 | 54.75 | 55.05 | 662,277 | -0.33(-0.60%) |
Oct 14, 2010 | 55.69 | 56.07 | 54.85 | 55.38 | 379,473 | -0.47(-0.84%) |
Oct 13, 2010 | 56.85 | 57.48 | 55.83 | 55.85 | 890,932 | +0.43(+0.78%) |
Oct 12, 2010 | 53.55 | 55.88 | 53.35 | 55.42 | 754,777 | +1.88(+3.51%) |
Oct 11, 2010 | 54.45 | 54.45 | 53.48 | 53.54 | 247,639 | -0.88(-1.62%) |
Oct 08, 2010 | 54.42 | 54.73 | 53.47 | 54.42 | 435,032 | +0.57(+1.06%) |
Oct 07, 2010 | 53.53 | 54.00 | 52.89 | 53.85 | 686 | +0.55(+1.03%) |
Oct 06, 2010 | 53.69 | 53.96 | 52.59 | 53.30 | 554,743 | -0.64(-1.19%) |
Oct 05, 2010 | 53.04 | 54.15 | 53.04 | 53.94 | 590,083 | +0.73(+1.37%) |
Oct 04, 2010 | 53.90 | 54.10 | 52.78 | 53.21 | 540,369 | -0.79(-1.46%) |
Oct 01, 2010 | 54.00 | 54.11 | 53.00 | 54.00 | 548,673 | +0.70(+1.31%) |
Sep 30, 2010 | 53.30 | 54.94 | 52.82 | 53.30 | 5,727 | +0.93(+1.78%) |
Sep 29, 2010 | 52.35 | 52.60 | 51.34 | 52.37 | 402 | -0.42(-0.80%) |
Sep 28, 2010 | 51.92 | 53.37 | 50.79 | 52.79 | 1,854 | +1.00(+1.93%) |
Sep 27, 2010 | 51.79 | 52.31 | 50.60 | 51.79 | 658,009 | -0.13(-0.25%) |
Sep 24, 2010 | 49.45 | 52.01 | 49.19 | 51.92 | 620,515 | +3.44(+7.10%) |
Sep 23, 2010 | 48.68 | 49.76 | 48.17 | 48.48 | 188 | -0.83(-1.68%) |
Sep 22, 2010 | 50.77 | 51.03 | 49.07 | 49.31 | 713,915 | -1.84(-3.60%) |
Sep 21, 2010 | 51.00 | 52.23 | 50.79 | 51.15 | 645,016 | +1.01(+2.01%) |
Sep 20, 2010 | 49.31 | 50.30 | 48.76 | 50.14 | 579,621 | +1.19(+2.43%) |
Sep 17, 2010 | 48.95 | 49.58 | 48.63 | 48.95 | 464,776 | +0.46(+0.95%) |
Sep 15, 2010 | 48.95 | 49.36 | 48.32 | 48.49 | 530,001 | -0.82(-1.66%) |
Sep 14, 2010 | 49.08 | 49.63 | 48.59 | 49.31 | 738 | +0.19(+0.39%) |
Sep 13, 2010 | 48.89 | 49.33 | 48.28 | 49.12 | 284,405 | +0.99(+2.06%) |
Sep 10, 2010 | 47.86 | 48.57 | 47.57 | 48.13 | 307,005 | +0.33(+0.69%) |
Sep 09, 2010 | 47.64 | 48.10 | 47.20 | 47.80 | 474 | +1.33(+2.86%) |
Sep 08, 2010 | 46.54 | 47.15 | 46.02 | 46.47 | 508 | -0.07(-0.15%) |
Sep 07, 2010 | 48.47 | 48.66 | 46.43 | 46.54 | 4,623 | -2.30(-4.71%) |
Sep 03, 2010 | 48.89 | 49.76 | 48.16 | 48.84 | 414,194 | +0.75(+1.56%) |
Sep 02, 2010 | 46.37 | 48.16 | 46.10 | 48.09 | 1,150 | +1.81(+3.91%) |
Sep 01, 2010 | 45.51 | 46.41 | 45.10 | 46.28 | 540,579 | +2.04(+4.61%) |
Aug 31, 2010 | 44.20 | 45.56 | 44.05 | 44.24 | 3,483 | -0.42(-0.94%) |
Aug 30, 2010 | 46.20 | 46.81 | 44.60 | 44.66 | 532,338 | -1.92(-4.12%) |
Aug 27, 2010 | 46.58 | 46.74 | 44.18 | 46.58 | 721,009 | +1.24(+2.73%) |
Aug 26, 2010 | 45.34 | 45.94 | 44.39 | 45.34 | 1,271 | +0.12(+0.27%) |
Aug 25, 2010 | 43.14 | 45.39 | 43.11 | 45.22 | 906 | +1.68(+3.86%) |
Aug 24, 2010 | 42.94 | 44.64 | 42.61 | 43.54 | 156 | -0.24(-0.55%) |
Aug 23, 2010 | 45.21 | 45.21 | 43.72 | 43.78 | 898,528 | -0.96(-2.15%) |
Aug 20, 2010 | 44.52 | 45.09 | 44.46 | 44.74 | 723,475 | +0.02(+0.04%) |
Aug 19, 2010 | 46.00 | 46.40 | 44.66 | 44.72 | 884 | -1.65(-3.56%) |
Aug 18, 2010 | 46.29 | 47.43 | 45.74 | 46.37 | 427 | +0.29(+0.63%) |
Aug 17, 2010 | 45.88 | 47.40 | 45.84 | 46.08 | 711 | +0.97(+2.15%) |
Aug 16, 2010 | 45.13 | 46.04 | 44.42 | 45.11 | 558,061 | -0.15(-0.33%) |
Aug 13, 2010 | 45.26 | 46.41 | 45.18 | 45.26 | 886,085 | -1.19(-2.56%) |
Aug 12, 2010 | 46.67 | 48.30 | 46.41 | 46.45 | 1,092,479 | -1.55(-3.23%) |
Aug 11, 2010 | 49.48 | 49.55 | 47.82 | 48.00 | 1,067,021 | -2.86(-5.62%) |
Aug 10, 2010 | 52.30 | 52.51 | 50.76 | 50.86 | 2,475 | -2.10(-3.97%) |
Aug 09, 2010 | 52.40 | 53.18 | 51.92 | 52.96 | 720,078 | +1.07(+2.06%) |
Aug 06, 2010 | 51.89 | 52.50 | 49.79 | 51.89 | 1,950,199 | +3.18(+6.53%) |
Aug 05, 2010 | 49.39 | 49.46 | 47.45 | 48.71 | 1,937,935 | -1.28(-2.56%) |
Aug 04, 2010 | 50.05 | 50.86 | 49.49 | 49.99 | 671 | +0.27(+0.54%) |
Aug 03, 2010 | 50.53 | 50.65 | 49.19 | 49.72 | 1,573 | -1.22(-2.39%) |